Evans Bancorp, Inc. - Price History

Monthly price history for EVBN (Evans Bancorp, Inc.)

DateAdjusted priceReal price
November 2020 27.97 USD 27.97 USD
October 2020 22.81 USD 22.81 USD
September 2020 22.25 USD 22.25 USD
August 2020 22.22 USD 22.80 USD
July 2020 21.49 USD 22.05 USD
June 2020 22.67 USD 23.26 USD
May 2020 23.82 USD 24.44 USD
April 2020 27.06 USD 27.77 USD
March 2020 23.69 USD 24.31 USD
February 2020 37.55 USD 39.27 USD
January 2020 37.33 USD 39.04 USD
December 2019 38.35 USD 40.10 USD
November 2019 38.91 USD 40.69 USD
October 2019 36.33 USD 37.99 USD
September 2019 35.77 USD 37.40 USD
August 2019 32.14 USD 34.11 USD
July 2019 34.92 USD 37.06 USD
June 2019 35.55 USD 37.73 USD
May 2019 33.06 USD 35.09 USD
April 2019 34.62 USD 36.74 USD
March 2019 33.59 USD 35.65 USD
February 2019 33.10 USD 35.65 USD
January 2019 32.50 USD 35.00 USD
December 2018 30.19 USD 32.51 USD
November 2018 37.61 USD 40.50 USD
October 2018 40.86 USD 44.00 USD
September 2018 43.60 USD 46.95 USD
August 2018 43.72 USD 47.55 USD
July 2018 43.08 USD 46.85 USD
June 2018 42.39 USD 46.10 USD
May 2018 42.81 USD 46.55 USD
April 2018 41.66 USD 45.30 USD
March 2018 41.61 USD 45.25 USD
February 2018 39.23 USD 43.10 USD
January 2018 38.91 USD 42.75 USD
December 2017 38.14 USD 41.90 USD
November 2017 40.55 USD 44.55 USD
October 2017 39.64 USD 43.55 USD
September 2017 39.32 USD 43.20 USD
August 2017 37.21 USD 41.30 USD
July 2017 36.72 USD 40.75 USD
June 2017 35.99 USD 39.95 USD
May 2017 35.41 USD 39.30 USD
April 2017 34.24 USD 38.00 USD
March 2017 34.60 USD 38.40 USD
February 2017 35.18 USD 39.45 USD
January 2017 32.46 USD 36.40 USD
December 2016 28.13 USD 31.55 USD
November 2016 29.99 USD 33.63 USD
October 2016 24.57 USD 27.56 USD
September 2016 24.39 USD 27.35 USD
August 2016 24.32 USD 27.65 USD
July 2016 22.42 USD 25.49 USD
June 2016 21.67 USD 24.64 USD
May 2016 21.33 USD 24.25 USD
April 2016 21.46 USD 24.40 USD
March 2016 21.46 USD 24.40 USD
February 2016 21.23 USD 24.50 USD
January 2016 21.62 USD 24.95 USD
December 2015 22.28 USD 25.72 USD
November 2015 21.21 USD 24.48 USD
October 2015 21.87 USD 25.25 USD
September 2015 21.49 USD 24.80 USD
August 2015 20.51 USD 24.05 USD
July 2015 20.68 USD 24.25 USD
June 2015 20.68 USD 24.25 USD
May 2015 20.68 USD 24.25 USD
April 2015 20.82 USD 24.41 USD
March 2015 21.15 USD 24.80 USD
February 2015 22.25 USD 24.10 USD
January 2015 19.88 USD 23.65 USD
December 2014 20.43 USD 24.31 USD
November 2014 19.35 USD 23.02 USD
October 2014 19.72 USD 23.46 USD
September 2014 19.37 USD 23.05 USD
August 2014 19.25 USD 23.25 USD
July 2014 19.39 USD 23.41 USD
June 2014 19.17 USD 23.15 USD
May 2014 19.05 USD 23.00 USD
April 2014 18.80 USD 22.70 USD
March 2014 18.84 USD 22.75 USD
February 2014 18.54 USD 22.70 USD
January 2014 18.71 USD 22.90 USD
December 2013 17.24 USD 21.10 USD
November 2013 16.75 USD 20.50 USD
October 2013 16.93 USD 20.73 USD
September 2013 15.98 USD 19.56 USD
August 2013 15.51 USD 19.25 USD
July 2013 15.87 USD 19.69 USD
June 2013 14.15 USD 17.56 USD
May 2013 14.18 USD 17.60 USD
April 2013 14.32 USD 17.77 USD
March 2013 14.63 USD 18.15 USD
February 2013 14.25 USD 17.68 USD
January 2013 13.77 USD 17.08 USD
December 2012 12.49 USD 15.50 USD
November 2012 12.51 USD 16.00 USD
October 2012 12.63 USD 16.15 USD
September 2012 12.31 USD 15.75 USD
August 2012 11.98 USD 15.55 USD
July 2012 11.91 USD 15.45 USD
June 2012 12.71 USD 16.49 USD
May 2012 12.14 USD 15.75 USD
April 2012 11.56 USD 15.00 USD
March 2012 10.98 USD 14.25 USD
February 2012 10.63 USD 14.01 USD
January 2012 9.71 USD 12.80 USD
December 2011 9.05 USD 11.92 USD
November 2011 9.11 USD 12.01 USD
October 2011 9.16 USD 12.07 USD
September 2011 8.35 USD 11.00 USD
August 2011 9.52 USD 12.75 USD
July 2011 10.29 USD 13.77 USD
June 2011 10.23 USD 13.70 USD
May 2011 10.46 USD 14.00 USD
April 2011 10.56 USD 14.14 USD
March 2011 10.57 USD 14.15 USD
February 2011 10.45 USD 14.19 USD
January 2011 10.75 USD 14.60 USD
December 2010 10.49 USD 14.25 USD
November 2010 10.16 USD 13.79 USD
October 2010 10.31 USD 14.00 USD
September 2010 9.79 USD 13.30 USD
August 2010 9.06 USD 12.50 USD
July 2010 9.42 USD 13.00 USD
June 2010 9.17 USD 12.65 USD
May 2010 9.79 USD 13.51 USD
April 2010 10.15 USD 14.01 USD
March 2010 10.92 USD 15.26 USD
February 2010 10.21 USD 12.99 USD
January 2010 8.76 USD 12.25 USD
December 2009 8.11 USD 11.34 USD
November 2009 8.71 USD 12.17 USD
October 2009 8.96 USD 12.52 USD
September 2009 8.94 USD 12.50 USD
August 2009 8.55 USD 12.15 USD
July 2009 9.59 USD 13.63 USD
June 2009 8.98 USD 12.76 USD
May 2009 9.00 USD 12.79 USD
April 2009 9.43 USD 13.40 USD
March 2009 8.47 USD 12.04 USD
February 2009 9.62 USD 12.93 USD
January 2009 8.72 USD 12.87 USD
December 2008 10.22 USD 15.09 USD
November 2008 10.25 USD 15.13 USD
October 2008 11.38 USD 16.80 USD
September 2008 11.47 USD 16.94 USD
August 2008 11.01 USD 16.65 USD
July 2008 9.76 USD 14.76 USD
June 2008 10.09 USD 15.25 USD
May 2008 10.58 USD 16.00 USD
April 2008 10.87 USD 16.43 USD
March 2008 10.15 USD 15.35 USD
February 2008 11.00 USD 17.00 USD
January 2008 10.67 USD 16.50 USD
December 2007 10.19 USD 15.75 USD
November 2007 11.00 USD 17.01 USD
October 2007 10.87 USD 16.80 USD
September 2007 12.03 USD 18.60 USD
August 2007 12.44 USD 19.61 USD
July 2007 12.21 USD 19.25 USD
June 2007 12.46 USD 19.65 USD
May 2007 12.69 USD 20.00 USD
April 2007 12.37 USD 19.50 USD
March 2007 12.69 USD 20.00 USD
February 2007 12.54 USD 20.11 USD
January 2007 12.92 USD 20.71 USD
December 2006 12.25 USD 19.64 USD
November 2006 12.79 USD 20.50 USD
October 2006 12.52 USD 20.08 USD
September 2006 12.51 USD 20.06 USD
August 2006 12.58 USD 20.50 USD
July 2006 12.65 USD 20.62 USD
June 2006 13.72 USD 22.37 USD
May 2006 13.77 USD 22.45 USD
April 2006 13.01 USD 21.20 USD
March 2006 12.18 USD 19.85 USD
February 2006 11.99 USD 19.90 USD
January 2006 12.38 USD 20.55 USD
December 2005 12.45 USD 20.67 USD
November 2005 12.69 USD 21.06 USD
October 2005 12.11 USD 20.10 USD
September 2005 12.62 USD 20.95 USD
August 2005 12.33 USD 20.81 USD
July 2005 12.84 USD 21.67 USD
June 2005 12.69 USD 21.41 USD
May 2005 13.01 USD 21.95 USD
April 2005 13.55 USD 22.86 USD
March 2005 13.42 USD 22.64 USD
February 2005 13.33 USD 22.81 USD
January 2005 12.95 USD 22.15 USD
December 2004 13.78 USD 23.57 USD
November 2004 14.05 USD 24.04 USD
October 2004 13.95 USD 23.85 USD
September 2004 12.46 USD 21.32 USD
August 2004 12.25 USD 21.26 USD
July 2004 11.95 USD 20.74 USD
June 2004 12.41 USD 21.54 USD
May 2004 11.59 USD 20.12 USD
April 2004 12.37 USD 21.47 USD
March 2004 12.55 USD 21.77 USD
February 2004 13.70 USD 22.04 USD
January 2004 12.88 USD 22.68 USD
December 2003 12.07 USD 21.24 USD
November 2003 11.34 USD 19.95 USD
October 2003 12.36 USD 21.76 USD
September 2003 11.29 USD 19.87 USD
August 2003 10.57 USD 18.89 USD
July 2003 10.58 USD 18.92 USD
June 2003 10.58 USD 18.92 USD
May 2003 10.39 USD 18.57 USD
April 2003 10.26 USD 18.35 USD
March 2003 11.02 USD 19.70 USD
February 2003 11.06 USD 20.04 USD
January 2003 10.96 USD 19.87 USD
December 2002 11.14 USD 20.20 USD
November 2002 10.41 USD 18.87 USD
October 2002 9.55 USD 17.31 USD
September 2002 9.12 USD 16.54 USD
August 2002 9.73 USD 17.89 USD
July 2002 8.75 USD 16.09 USD
June 2002 8.35 USD 15.37 USD
May 2002 8.50 USD 15.63 USD
April 2002 9.90 USD 18.21 USD

EVBN

List: Challengers

Price: 27.97USD

52 week range price:
20.50
41.35

Dividend Yield: 4.15%

5-year range yield:
1.96%
5.09%

Payout Ratio: 53.57%

Payout Ratio Range:
25.40%
244.00%

Dividend Per Share: 1.04 USD

Earnings Per Share: 1.74 USD

Future Ex-Dividend Date: -

P/E Ratio: 14.28

Exchange: ASE

Sector: Financial Services

Industry: Banks—Regional

Volume: 23222

Ebitda: -

Market Capitalization: 133.5 million

Average Dividend Frequency: 2

Last 12 month Dividends paid: 2

Years Paying Dividends: 20

DGR3: 11.10%

DGR5: 9.93%

DGR10: 22.35%

Links: